Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.44 | 15.76 | 15.30 | 15.30 | 3,440,458 | -0.21(-1.33%) |
Oct 30, 2013 | 16.04 | 16.04 | 15.42 | 15.51 | 2,896,687 | -0.53(-3.31%) |
Oct 29, 2013 | 16.08 | 16.14 | 15.80 | 16.04 | 1,517,608 | -0.02(-0.11%) |
Oct 28, 2013 | 16.07 | 16.12 | 15.86 | 16.05 | 1,390,448 | -0.05(-0.33%) |
Oct 25, 2013 | 16.22 | 16.35 | 15.94 | 16.11 | 1,832,972 | +0.00(+0.00%) |
Oct 24, 2013 | 16.16 | 16.32 | 16.07 | 16.11 | 1,550,293 | -0.05(-0.28%) |
Oct 23, 2013 | 15.75 | 16.17 | 15.72 | 16.15 | 2,528,427 | +0.33(+2.10%) |
Oct 22, 2013 | 15.73 | 15.92 | 15.46 | 15.82 | 1,729,113 | +0.21(+1.32%) |
Oct 21, 2013 | 15.90 | 16.06 | 15.48 | 15.61 | 2,052,706 | -0.22(-1.42%) |
Oct 18, 2013 | 15.91 | 16.09 | 15.81 | 15.84 | 2,538,616 | +0.06(+0.40%) |
Oct 17, 2013 | 15.42 | 15.82 | 15.35 | 15.78 | 2,083,271 | +0.27(+1.74%) |
Oct 16, 2013 | 15.33 | 15.65 | 15.30 | 15.51 | 3,491,429 | -0.18(-1.15%) |
Oct 15, 2013 | 15.99 | 16.07 | 15.63 | 15.69 | 1,563,551 | -0.43(-2.68%) |
Oct 14, 2013 | 15.97 | 16.14 | 15.78 | 16.12 | 1,531,324 | +0.04(+0.22%) |
Oct 11, 2013 | 15.65 | 16.09 | 15.57 | 16.08 | 2,008,610 | +0.42(+2.70%) |
Oct 10, 2013 | 15.48 | 15.73 | 15.47 | 15.66 | 2,125,624 | +0.39(+2.53%) |
Oct 09, 2013 | 15.42 | 15.49 | 15.00 | 15.27 | 2,535,260 | -0.11(-0.70%) |
Oct 08, 2013 | 15.70 | 15.78 | 15.28 | 15.38 | 2,440,297 | -0.37(-2.34%) |
Oct 07, 2013 | 15.89 | 16.00 | 15.69 | 15.75 | 1,781,014 | -0.34(-2.12%) |
Oct 04, 2013 | 15.69 | 16.17 | 15.69 | 16.09 | 2,171,607 | +0.37(+2.35%) |
Oct 03, 2013 | 16.17 | 16.24 | 15.62 | 15.72 | 3,894,880 | -0.53(-3.26%) |
Oct 02, 2013 | 16.09 | 16.33 | 16.05 | 16.25 | 2,593,405 | -0.08(-0.50%) |
Oct 01, 2013 | 15.81 | 16.36 | 15.81 | 16.33 | 3,238,738 | +0.51(+3.24%) |
Sep 30, 2013 | 15.47 | 15.92 | 15.42 | 15.82 | 2,948,538 | +0.04(+0.29%) |
Sep 27, 2013 | 15.56 | 15.82 | 15.37 | 15.78 | 2,666,060 | +0.07(+0.46%) |
Sep 26, 2013 | 15.64 | 15.83 | 15.43 | 15.70 | 1,836,869 | +0.06(+0.40%) |
Sep 25, 2013 | 15.76 | 15.86 | 15.53 | 15.64 | 2,580,785 | -0.11(-0.69%) |
Sep 24, 2013 | 15.78 | 16.01 | 15.70 | 15.75 | 2,515,852 | +0.00(+0.00%) |
Sep 23, 2013 | 16.15 | 16.24 | 15.64 | 15.75 | 3,775,548 | -0.46(-2.83%) |
Sep 20, 2013 | 16.35 | 16.40 | 16.19 | 16.21 | 3,885,200 | -0.08(-0.50%) |
Sep 19, 2013 | 16.14 | 16.59 | 16.07 | 16.29 | 4,906,359 | +0.24(+1.51%) |
Sep 18, 2013 | 15.87 | 16.26 | 15.57 | 16.05 | 3,784,541 | +0.12(+0.73%) |
Sep 17, 2013 | 16.19 | 16.19 | 15.80 | 15.93 | 2,955,833 | -0.29(-1.78%) |
Sep 16, 2013 | 15.79 | 16.64 | 15.40 | 16.22 | 9,481,080 | +0.82(+5.32%) |
Sep 13, 2013 | 15.11 | 15.42 | 15.02 | 15.40 | 3,058,745 | +0.34(+2.27%) |
Sep 12, 2013 | 15.22 | 15.24 | 15.02 | 15.06 | 3,922,334 | -0.20(-1.30%) |
Sep 11, 2013 | 15.06 | 15.27 | 14.93 | 15.25 | 4,321,499 | +0.19(+1.25%) |
Sep 10, 2013 | 15.40 | 15.40 | 14.90 | 15.06 | 5,099,500 | -0.13(-0.83%) |
Sep 09, 2013 | 15.41 | 15.47 | 15.06 | 15.19 | 5,203,358 | -0.09(-0.59%) |
Sep 06, 2013 | 15.36 | 15.98 | 15.24 | 15.28 | 8,699,485 | +0.04(+0.24%) |
Sep 05, 2013 | 14.95 | 15.71 | 14.77 | 15.24 | 19,374,070 | +1.52(+11.07%) |
Sep 04, 2013 | 13.67 | 13.89 | 13.55 | 13.72 | 1,418,882 | +0.05(+0.39%) |
Sep 03, 2013 | 13.72 | 13.99 | 13.46 | 13.67 | 3,935,432 | +0.22(+1.60%) |
Aug 30, 2013 | 13.77 | 13.77 | 13.31 | 13.46 | 2,356,747 | -0.34(-2.48%) |
Aug 29, 2013 | 13.37 | 13.81 | 13.36 | 13.80 | 2,365,034 | +0.39(+2.88%) |
Aug 28, 2013 | 13.27 | 13.51 | 13.25 | 13.41 | 2,100,300 | +0.14(+1.08%) |
Aug 27, 2013 | 13.44 | 13.63 | 13.26 | 13.27 | 3,920,584 | -0.36(-2.64%) |
Aug 26, 2013 | 13.58 | 13.83 | 13.42 | 13.63 | 2,082,038 | +0.09(+0.66%) |
Aug 23, 2013 | 13.66 | 13.66 | 13.30 | 13.54 | 2,509,490 | -0.10(-0.73%) |
Aug 22, 2013 | 13.60 | 13.76 | 13.54 | 13.63 | 1,660,335 | +0.05(+0.40%) |
Aug 21, 2013 | 13.77 | 13.84 | 13.49 | 13.58 | 3,052,949 | -0.33(-2.39%) |
Aug 20, 2013 | 13.63 | 13.95 | 13.41 | 13.91 | 3,080,649 | +0.33(+2.45%) |
Aug 19, 2013 | 14.18 | 14.19 | 13.57 | 13.58 | 3,514,828 | -0.59(-4.19%) |
Aug 16, 2013 | 14.25 | 14.64 | 14.17 | 14.17 | 2,666,239 | -0.19(-1.32%) |
Aug 15, 2013 | 14.10 | 14.44 | 13.37 | 14.36 | 5,061,574 | +0.03(+0.19%) |
Aug 14, 2013 | 14.93 | 15.05 | 14.31 | 14.34 | 3,852,828 | -0.59(-3.98%) |
Aug 13, 2013 | 15.31 | 15.32 | 14.78 | 14.93 | 1,762,039 | -0.35(-2.30%) |
Aug 12, 2013 | 15.07 | 15.40 | 15.03 | 15.28 | 1,216,344 | +0.05(+0.35%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.19 | 15.23 | 2,981,048 | -0.49(-3.15%) |
Aug 08, 2013 | 15.49 | 15.78 | 15.40 | 15.72 | 3,120,268 | +0.40(+2.58%) |
Aug 07, 2013 | 15.32 | 15.69 | 15.12 | 15.33 | 3,370,961 | +0.18(+1.19%) |
Aug 06, 2013 | 15.71 | 15.78 | 14.64 | 15.15 | 4,555,665 | +0.03(+0.18%) |
Aug 05, 2013 | 15.06 | 15.13 | 14.88 | 15.12 | 2,852,232 | +0.04(+0.30%) |
Aug 02, 2013 | 15.12 | 15.47 | 14.98 | 15.07 | 3,456,665 | -0.08(-0.53%) |